Sempra (FRA:SE4)
Germany
· Delayed Price · Currency is EUR 76.96
-0.52 (-0.67%)
At close: Dec 5, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.67% | - |
| Dec 4, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -0.46% | - |
| Dec 3, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -1.72% | - |
| Dec 2, 2025 | 78.60 | 79.20 | 78.60 | 79.20 | 79.20 | -2.56% | 260 |
| Dec 1, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 1.37% | - |
| Nov 28, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -0.37% | - |
| Nov 27, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 1.13% | - |
| Nov 26, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -1.85% | - |
| Nov 25, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 1.07% | - |
| Nov 24, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 2.40% | - |
| Nov 21, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -1.19% | - |
| Nov 20, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.71% | - |
| Nov 19, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.23% | - |
| Nov 18, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.91% | - |
| Nov 17, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.50% | - |
| Nov 14, 2025 | 79.52 | 79.66 | 79.52 | 79.66 | 79.66 | 0.10% | 10 |
| Nov 13, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.97% | - |
| Nov 12, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.35% | - |
| Nov 11, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -1.40% | - |
| Nov 10, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 1.25% | - |
| Nov 7, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0.50% | - |
| Nov 6, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.32% | - |
| Nov 5, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.60% | - |
| Nov 4, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -1.12% | - |
| Nov 3, 2025 | 79.26 | 80.50 | 79.26 | 80.50 | 80.50 | 0.35% | 8 |
| Oct 31, 2025 | 79.82 | 80.22 | 79.82 | 80.22 | 80.22 | 1.44% | 123 |
| Oct 30, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.53% | - |
| Oct 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.28% | - |
| Oct 28, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.50% | - |
| Oct 27, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 1.49% | - |
| Oct 24, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.18% | - |
| Oct 23, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.15% | - |
| Oct 22, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.15% | - |
| Oct 21, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 0.66% | - |
| Oct 20, 2025 | 78.60 | 78.80 | 78.60 | 78.80 | 78.80 | 2.18% | 20 |
| Oct 17, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -2.13% | - |
| Oct 16, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.38% | - |
| Oct 15, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.13% | - |
| Oct 14, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.33% | 160 |
| Oct 13, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.33% | 41 |
| Oct 10, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -1.30% | - |
| Oct 9, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.99% | - |
| Oct 8, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 2.70% | - |
| Oct 7, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 1.00% | - |
| Oct 6, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 2.50% | - |
| Oct 3, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.29% | - |
| Oct 2, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.56% | - |
| Oct 1, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.97% | - |
| Sep 30, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 75.51 | 1.22% | - |
| Sep 29, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 74.60 | 1.84% | - |
| Sep 26, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.25 | -0.40% | - |
| Sep 25, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 73.54 | 1.98% | - |
| Sep 24, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.11 | 4.52% | - |
| Sep 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.00 | -1.47% | - |
| Sep 22, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.03 | 1.09% | 35 |
| Sep 19, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.28 | -0.23% | - |
| Sep 18, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.43 | 0.78% | - |
| Sep 17, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 68.90 | -1.62% | - |
| Sep 16, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.03 | -1.07% | - |
| Sep 15, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 70.78 | 0.68% | - |
| Sep 12, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.31 | 1.43% | - |
| Sep 11, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.32 | 2.14% | - |
| Sep 10, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 67.87 | 1.82% | - |
| Sep 9, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 66.65 | -2.58% | - |
| Sep 8, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.42 | -1.71% | - |
| Sep 5, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 69.61 | -0.17% | - |
| Sep 4, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 69.73 | -0.99% | - |
| Sep 3, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.43 | 0.97% | - |
| Sep 2, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 69.75 | 0.26% | - |
| Sep 1, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 69.57 | 0.98% | - |
| Aug 29, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 68.90 | -1.22% | - |
| Aug 28, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 69.75 | 0.29% | - |
| Aug 27, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 69.55 | 0.26% | - |
| Aug 26, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.37 | -0.82% | - |
| Aug 25, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 69.95 | 1.15% | - |
| Aug 22, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.16 | -1.11% | - |
| Aug 21, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 69.93 | -0.09% | - |
| Aug 20, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.99 | 2.11% | - |
| Aug 19, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 68.54 | -0.14% | - |
| Aug 18, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 68.64 | -1.17% | - |
| Aug 15, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.45 | 0.14% | - |
| Aug 14, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.36 | -0.06% | - |
| Aug 13, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.39 | 0.78% | - |
| Aug 12, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 68.86 | -0.57% | - |
| Aug 11, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.26 | -1.27% | - |
| Aug 8, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.15 | 1.93% | - |
| Aug 7, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 68.82 | -0.63% | - |
| Aug 6, 2025 | 70.96 | 70.96 | 69.76 | 69.76 | 69.26 | -2.54% | 4 |
| Aug 5, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.06 | 2.52% | - |
| Aug 4, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.32 | -1.08% | - |
| Aug 1, 2025 | 71.08 | 71.08 | 70.58 | 70.58 | 70.07 | -0.56% | 10 |
| Jul 31, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.47 | 1.40% | - |
| Jul 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.49 | 1.33% | - |
| Jul 29, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 68.58 | -1.17% | - |
| Jul 28, 2025 | 69.94 | 69.94 | 69.20 | 69.90 | 69.39 | 2.46% | 379 |
| Jul 25, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 67.73 | 1.64% | - |
| Jul 24, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 66.63 | -0.97% | - |
| Jul 23, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.29 | 1.32% | - |
| Jul 22, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.42 | -0.03% | - |
| Jul 21, 2025 | 66.98 | 66.98 | 66.92 | 66.92 | 66.44 | 1.12% | 25 |